VanEck HIP Sustainable Muni ETF (SMI) Stock

Data as of June 25, 2025

$44.60 ($-0.09) -0.20%

VanEck HIP Sustainable Muni ETF - Daily Information

Click for more stock information on VanEck HIP Sustainable Muni ETF.

Daily Information	Data
Date	June 25, 2025
Open	$44.60
Previous Close	$44.60
High	$44.60
Low	$44.60
Adjusted Open	$44.60
Previous Adjusted Close	$44.60
Adjusted High	$44.60
Adjusted Low	$44.60

About VanEck HIP Sustainable Muni ETF (SMI)

VanEck HIP Sustainable Muni ETF (SMI) is an exchange-traded fund (ETF) focusing on municipal bonds and muni closed-end funds that have made a commitment to environmental and social impact mandates of their portfolios. SMI was launched in 2017 and has gained significant traction since then, noting $144 million in assets under management as of May 2020 that totals to nearly 8,000 individual holdings. The objective of the fund is to provide long-term growth of capital by investing in municipal debt positions and closed-end funds that have demonstrated a commitment to generating positive environmental and social impact.

Invest in VanEck HIP Sustainable Muni ETF (SMI)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for VanEck HIP Sustainable Muni ETF (SMI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$44.60	$44.60	$44.60	$44.60	$44.60	5
2025-05-01	$44.69	$44.69	$44.69	$44.69	$44.69	27
2025-04-30	$44.71	$44.85	$44.71	$44.85	$44.75	112
2025-04-29	$44.77	$44.77	$44.77	$44.77	$44.67	77
2025-04-28	$44.64	$44.64	$44.64	$44.64	$44.54	101
2025-04-25	$44.52	$44.59	$44.52	$44.59	$44.48	413
2025-04-24	$44.48	$44.48	$44.48	$44.48	$44.38	5
2025-04-23	$44.33	$44.33	$44.26	$44.26	$44.26	235
2025-04-22	$44.06	$44.13	$44.06	$44.12	$44.12	728
2025-04-21	$44.07	$44.08	$43.28	$44.08	$44.08	5,821
2025-04-17	$44.36	$44.36	$44.36	$44.36	$44.36	4
2025-04-16	$44.44	$44.44	$44.44	$44.44	$44.44	4
2025-04-15	$44.42	$44.42	$44.42	$44.42	$44.42	7
2025-04-14	$44.40	$44.40	$44.40	$44.40	$44.40	14
2025-04-11	$43.52	$43.87	$43.48	$43.87	$43.87	505
2025-04-10	$44.27	$44.27	$44.27	$44.27	$44.27	14
2025-04-09	$44.27	$44.27	$44.27	$44.27	$44.27	57
2025-04-08	$44.60	$44.60	$43.96	$43.96	$43.96	139
2025-04-07	$44.61	$44.61	$44.61	$44.61	$44.61	23
2025-04-04	$45.57	$45.57	$45.57	$45.57	$45.57	27
2025-04-03	$45.59	$45.59	$45.59	$45.59	$45.59	64
2025-04-02	$45.29	$45.29	$45.29	$45.29	$45.29	3
2025-04-01	$45.40	$45.40	$45.40	$45.40	$45.40	2
2025-03-31	$45.34	$45.34	$45.34	$45.34	$45.22	3
2025-03-28	$45.29	$45.29	$45.29	$45.29	$45.17	14
2025-03-27	$45.04	$45.04	$45.04	$45.04	$44.92	82
2025-03-26	$45.33	$45.33	$45.15	$45.15	$45.15	190
2025-03-25	$45.41	$45.41	$45.41	$45.41	$45.41	60
2025-03-24	$45.49	$45.49	$45.49	$45.49	$45.49	11
2025-03-21	$45.63	$45.63	$45.56	$45.56	$45.56	2,099
2025-03-20	$45.67	$45.67	$45.67	$45.67	$45.67	7
2025-03-19	$45.60	$45.60	$45.60	$45.60	$45.60	47
2025-03-18	$45.61	$45.61	$45.61	$45.61	$45.61	47
2025-03-17	$45.50	$45.54	$45.50	$45.54	$45.54	187
2025-03-14	$45.50	$45.50	$45.48	$45.48	$45.48	102
2025-03-13	$45.46	$45.56	$45.36	$45.49	$45.49	1,223
2025-03-12	$45.48	$45.52	$45.48	$45.52	$45.52	350
2025-03-11	$45.67	$45.67	$45.67	$45.67	$45.67	47
2025-03-10	$45.97	$45.97	$45.84	$45.84	$45.84	166
2025-03-07	$45.76	$45.76	$45.76	$45.76	$45.76	67
2025-03-06	$45.85	$45.85	$45.85	$45.85	$45.85	50
2025-03-05	$45.97	$45.99	$45.92	$45.99	$45.99	1,866
2025-03-04	$46.18	$46.18	$46.18	$46.18	$46.18	39
2025-03-03	$46.34	$46.34	$46.34	$46.34	$46.34	61
2025-02-28	$46.47	$46.47	$46.47	$46.47	$46.47	1
2025-02-27	$46.38	$46.38	$46.38	$46.38	$46.38	1
2025-02-26	$46.46	$46.46	$46.46	$46.46	$46.46	134
2025-02-25	$46.45	$46.45	$46.42	$46.42	$46.42	927
2025-02-24	$46.25	$46.25	$46.25	$46.25	$46.25	87
2025-02-21	$46.28	$46.28	$46.28	$46.28	$46.28	54
2025-02-20	$46.12	$46.12	$46.12	$46.12	$46.12	186
2025-02-19	$46.06	$46.08	$46.01	$46.08	$46.08	357
2025-02-18	$45.97	$45.97	$45.97	$45.97	$45.97	113
2025-02-14	$46.09	$46.09	$46.09	$46.09	$46.09	2
2025-02-13	$45.97	$46.05	$45.97	$46.05	$46.05	230
2025-02-12	$45.80	$45.80	$45.80	$45.80	$45.80	2
2025-02-11	$46.11	$46.11	$46.08	$46.08	$46.08	498
2025-02-10	$46.15	$46.15	$46.10	$46.15	$46.15	1,437
2025-02-07	$46.39	$46.39	$46.13	$46.16	$46.16	3,020
2025-02-06	$46.27	$46.27	$46.27	$46.27	$46.27	65
2025-02-05	$46.21	$46.28	$46.21	$46.28	$46.28	372
2025-02-04	$45.97	$46.11	$45.97	$46.11	$46.11	104
2025-02-03	$46.04	$46.04	$46.02	$46.02	$46.02	109
2025-01-31	$46.00	$46.00	$46.00	$46.00	$46.00	106
2025-01-30	$46.10	$46.10	$46.08	$46.08	$46.08	106
2025-01-29	$46.04	$46.07	$46.01	$46.01	$46.01	487
2025-01-28	$46.09	$46.09	$46.09	$46.09	$46.09	109
2025-01-27	$46.19	$46.19	$46.13	$46.13	$46.13	831
2025-01-24	$45.83	$45.93	$45.83	$45.93	$45.93	996
2025-01-23	$45.88	$45.88	$45.83	$45.84	$45.84	632
2025-01-22	$46.00	$46.00	$45.99	$45.99	$45.99	1,080
2025-01-21	$45.95	$45.95	$45.95	$45.95	$45.95	76
2025-01-17	$45.85	$45.85	$45.85	$45.85	$45.85	1,398
2025-01-16	$45.81	$45.81	$45.80	$45.80	$45.80	1,398
2025-01-15	$45.64	$45.79	$45.64	$45.75	$45.75	2,807
2025-01-14	$45.47	$45.47	$45.47	$45.47	$45.47	6
2025-01-13	$45.50	$45.50	$45.50	$45.50	$45.50	2
2025-01-10	$45.65	$45.65	$45.58	$45.59	$45.59	797
2025-01-08	$45.78	$45.78	$45.78	$45.78	$45.78	693
2025-01-07	$45.96	$45.96	$45.96	$45.96	$45.96	58
2025-01-06	$46.07	$46.07	$46.07	$46.07	$46.07	105
2025-01-03	$45.99	$45.99	$45.99	$45.99	$45.99	1
2025-01-02	$46.11	$46.11	$46.06	$46.06	$46.06	3,001
2024-12-31	$45.98	$45.98	$45.98	$45.98	$45.98	36
2024-12-30	$45.96	$45.99	$45.96	$45.98	$45.98	778
2024-12-27	$45.80	$45.85	$45.80	$45.85	$45.85	359
2024-12-26	$45.94	$45.94	$45.93	$45.93	$45.81	982
2024-12-24	$45.93	$45.93	$45.93	$45.93	$45.81	93
2024-12-23	$45.93	$45.93	$45.93	$45.93	$45.81	104
2024-12-20	$45.88	$45.97	$45.88	$45.94	$45.83	16,500
2024-12-19	$45.76	$45.76	$45.76	$45.76	$45.65	4
2024-12-18	$46.05	$46.05	$46.05	$46.05	$45.94	3
2024-12-17	$46.39	$46.39	$46.27	$46.31	$46.20	879
2024-12-16	$46.42	$46.42	$46.41	$46.41	$46.30	1,029
2024-12-13	$46.43	$46.43	$46.43	$46.43	$46.43	263
2024-12-12	$46.51	$46.51	$46.45	$46.50	$46.50	5,202
2024-12-11	$46.67	$46.67	$46.67	$46.67	$46.67	259
2024-12-10	$46.76	$46.76	$46.76	$46.76	$46.76	259
2024-12-09	$46.81	$46.81	$46.81	$46.81	$46.81	22
2024-12-06	$46.91	$46.91	$46.91	$46.91	$46.91	40
2024-12-05	$46.81	$46.81	$46.81	$46.81	$46.81	26
2024-12-04	$46.84	$46.84	$46.84	$46.84	$46.84	92
2024-12-03	$46.78	$46.78	$46.78	$46.78	$46.78	42
2024-12-02	$46.80	$46.80	$46.80	$46.80	$46.80	38
2024-11-29	$46.84	$46.84	$46.84	$46.84	$46.74	112
2024-11-27	$46.75	$46.75	$46.75	$46.75	$46.66	14
2024-11-26	$46.63	$46.63	$46.63	$46.63	$46.53	6
2024-11-25	$46.65	$46.65	$46.65	$46.65	$46.55	16
2024-11-22	$46.49	$46.49	$46.49	$46.49	$46.39	29
2024-11-21	$46.46	$46.46	$46.46	$46.46	$46.37	1
2024-11-20	$46.49	$46.49	$46.49	$46.49	$46.39	4
2024-11-19	$46.51	$46.51	$46.51	$46.51	$46.42	80
2024-11-18	$46.47	$46.47	$46.47	$46.47	$46.38	5
2024-11-15	$46.44	$46.44	$46.44	$46.44	$46.44	2
2024-11-14	$46.30	$46.30	$46.30	$46.30	$46.30	17
2024-11-13	$46.30	$46.30	$46.30	$46.30	$46.30	1
2024-11-12	$46.30	$46.30	$46.27	$46.28	$46.28	1,800
2024-11-11	$46.38	$46.38	$46.38	$46.38	$46.38	29
2024-11-08	$46.47	$46.47	$46.47	$46.47	$46.47	1
2024-11-07	$46.10	$46.10	$46.10	$46.10	$46.10	4
2024-11-06	$45.81	$45.90	$45.81	$45.85	$45.85	3,068
2024-11-05	$46.44	$46.44	$46.43	$46.43	$46.43	389
2024-11-04	$46.38	$46.38	$46.38	$46.38	$46.38	78
2024-11-01	$46.20	$46.20	$46.20	$46.20	$46.20	104
2024-10-31	$46.30	$46.30	$46.30	$46.30	$46.20	104
2024-10-30	$46.34	$46.34	$46.34	$46.34	$46.24	40
2024-10-29	$46.30	$46.30	$46.30	$46.30	$46.20	40
2024-10-28	$46.35	$46.35	$46.35	$46.35	$46.25	12
2024-10-25	$46.31	$46.31	$46.31	$46.31	$46.21	87
2024-10-24	$46.24	$46.24	$46.24	$46.24	$46.14	19
2024-10-23	$46.12	$46.12	$46.12	$46.12	$46.01	19
2024-10-22	$46.48	$46.48	$46.41	$46.41	$46.31	370
2024-10-21	$46.61	$46.61	$46.55	$46.55	$46.44	3,830
2024-10-18	$46.68	$46.68	$46.68	$46.68	$46.68	330
2024-10-17	$46.64	$46.64	$46.64	$46.64	$46.64	16
2024-10-16	$46.72	$46.72	$46.72	$46.72	$46.72	4
2024-10-15	$46.69	$46.69	$46.69	$46.69	$46.69	12
2024-10-14	$46.53	$46.53	$46.49	$46.49	$46.49	157
2024-10-11	$46.59	$46.59	$46.59	$46.59	$46.59	25
2024-10-10	$46.54	$46.54	$46.54	$46.54	$46.54	2
2024-10-09	$46.51	$46.51	$46.51	$46.51	$46.51	60
2024-10-08	$46.60	$46.60	$46.60	$46.60	$46.60	64
2024-10-07	$46.67	$46.67	$46.62	$46.62	$46.62	914
2024-10-04	$46.78	$46.79	$46.65	$46.65	$46.65	665
2024-10-03	$46.92	$46.92	$46.84	$46.84	$46.84	143
2024-10-02	$46.88	$46.90	$46.88	$46.90	$46.90	198
2024-10-01	$46.90	$46.90	$46.90	$46.90	$46.90	326
2024-09-30	$46.98	$47.05	$46.88	$46.88	$46.78	326
2024-09-27	$46.94	$46.94	$46.94	$46.94	$46.94	8
2024-09-26	$46.81	$46.81	$46.81	$46.81	$46.81	2
2024-09-25	$46.87	$46.87	$46.78	$46.78	$46.78	311
2024-09-24	$46.84	$46.84	$46.84	$46.84	$46.84	1
2024-09-23	$46.87	$46.87	$46.87	$46.87	$46.87	2
2024-09-20	$46.84	$46.84	$46.84	$46.84	$46.84	7
2024-09-19	$46.81	$46.81	$46.81	$46.81	$46.81	7
2024-09-18	$46.84	$46.84	$46.84	$46.84	$46.84	65
2024-09-17	$46.89	$46.89	$46.89	$46.89	$46.89	65
2024-09-16	$46.91	$46.91	$46.91	$46.91	$46.91	10
2024-09-13	$46.90	$46.90	$46.88	$46.88	$46.88	112
2024-09-12	$46.81	$46.81	$46.81	$46.81	$46.81	3
2024-09-11	$46.84	$46.84	$46.84	$46.84	$46.84	348
2024-09-10	$46.84	$46.88	$46.84	$46.88	$46.88	348
2024-09-09	$46.76	$46.76	$46.76	$46.76	$46.76	56
2024-09-06	$46.76	$46.76	$46.76	$46.76	$46.76	55
2024-09-05	$46.74	$46.74	$46.74	$46.74	$46.74	137
2024-09-04	$46.67	$46.67	$46.67	$46.67	$46.67	0
2024-09-03	$46.57	$46.57	$46.57	$46.57	$46.57	1
2024-08-30	$46.53	$46.53	$46.53	$46.53	$46.43	51
2024-08-29	$46.56	$46.56	$46.56	$46.56	$46.46	0
2024-08-28	$46.55	$46.55	$46.55	$46.55	$46.45	60
2024-08-27	$46.58	$46.58	$46.58	$46.58	$46.49	60
2024-08-26	$46.73	$46.73	$46.65	$46.66	$46.56	960
2024-08-23	$46.73	$46.73	$46.73	$46.73	$46.63	50
2024-08-22	$46.53	$46.53	$46.53	$46.53	$46.43	1
2024-08-21	$46.60	$46.65	$46.60	$46.61	$46.52	1,808
2024-08-20	$46.57	$46.62	$46.57	$46.62	$46.52	690
2024-08-19	$46.54	$46.54	$46.54	$46.54	$46.44	34
2024-08-16	$46.52	$46.52	$46.52	$46.52	$46.42	60
2024-08-15	$46.48	$46.48	$46.48	$46.48	$46.38	65
2024-08-14	$46.68	$46.68	$46.68	$46.68	$46.58	3
2024-08-13	$46.63	$46.63	$46.63	$46.63	$46.53	1
2024-08-12	$46.58	$46.58	$46.58	$46.58	$46.48	3
2024-08-09	$46.53	$46.53	$46.53	$46.53	$46.43	7
2024-08-08	$46.43	$46.43	$46.43	$46.43	$46.33	3
2024-08-07	$46.56	$46.56	$46.56	$46.56	$46.46	9
2024-08-06	$46.74	$46.78	$46.74	$46.78	$46.68	1,560
2024-08-05	$46.84	$46.84	$46.84	$46.84	$46.74	90
2024-08-02	$46.88	$46.88	$46.88	$46.88	$46.77	42
2024-08-01	$46.55	$46.55	$46.53	$46.53	$46.43	310
2024-07-31	$46.50	$46.56	$46.50	$46.56	$46.35	116
2024-07-30	$46.39	$46.44	$46.39	$46.44	$46.23	320
2024-07-29	$46.43	$46.47	$46.43	$46.47	$46.26	506
2024-07-26	$46.44	$46.44	$46.44	$46.44	$46.23	70
2024-07-25	$46.34	$46.34	$46.34	$46.34	$46.14	66
2024-07-24	$46.33	$46.35	$46.27	$46.27	$46.07	840
2024-07-23	$46.38	$46.38	$46.38	$46.38	$46.17	200
2024-07-22	$46.36	$46.36	$46.36	$46.36	$46.15	13
2024-07-19	$46.40	$46.40	$46.40	$46.40	$46.19	4
2024-07-18	$46.42	$46.43	$46.42	$46.43	$46.22	278
2024-07-17	$46.44	$46.44	$46.44	$46.44	$46.23	14
2024-07-16	$46.47	$46.47	$46.47	$46.47	$46.26	15
2024-07-15	$46.33	$46.33	$46.33	$46.33	$46.13	4
2024-07-12	$46.40	$46.45	$46.40	$46.45	$46.45	232
2024-07-11	$46.58	$46.58	$46.40	$46.42	$46.42	3,441
2024-07-10	$46.27	$46.27	$46.27	$46.27	$46.27	0
2024-07-09	$46.24	$46.33	$46.24	$46.26	$46.26	2,504
2024-07-08	$46.24	$46.24	$46.24	$46.24	$46.24	4
2024-07-05	$46.28	$46.28	$46.24	$46.26	$46.26	2,765
2024-07-03	$46.17	$46.17	$46.17	$46.17	$46.17	58
2024-07-02	$46.00	$46.00	$46.00	$46.00	$46.00	402
2024-07-01	$45.89	$45.91	$45.89	$45.91	$45.91	402
2024-06-28	$46.04	$46.04	$46.04	$46.04	$45.94	69
2024-06-27	$46.15	$46.15	$46.15	$46.15	$46.05	69
2024-06-26	$46.10	$46.10	$46.10	$46.10	$46.00	25
2024-06-25	$46.28	$46.28	$46.28	$46.28	$46.18	12
2024-06-24	$46.24	$46.30	$46.24	$46.30	$46.20	627
2024-06-21	$46.29	$46.29	$46.29	$46.29	$46.19	1,320
2024-06-20	$46.24	$46.30	$46.24	$46.28	$46.18	1,320
2024-06-18	$46.37	$46.37	$46.37	$46.37	$46.37	80
2024-06-17	$46.26	$46.26	$46.26	$46.26	$46.26	7
2024-06-14	$46.39	$46.39	$46.39	$46.39	$46.39	3
2024-06-13	$46.31	$46.34	$46.31	$46.34	$46.34	1,201
2024-06-12	$46.20	$46.23	$46.16	$46.21	$46.21	5,807
2024-06-11	$45.92	$45.97	$45.92	$45.97	$45.97	201
2024-06-10	$45.87	$45.87	$45.87	$45.87	$45.87	20
2024-06-07	$45.89	$45.89	$45.89	$45.89	$45.89	3
2024-06-06	$46.05	$46.05	$46.05	$46.05	$46.05	26
2024-06-05	$45.94	$45.94	$45.94	$45.94	$45.94	44
2024-06-04	$45.71	$45.73	$45.71	$45.72	$45.72	766
2024-06-03	$45.66	$45.66	$45.66	$45.66	$45.66	1
2024-05-31	$45.69	$45.69	$45.69	$45.69	$45.56	8
2024-05-30	$45.65	$45.65	$45.65	$45.65	$45.52	138
2024-05-29	$45.57	$45.57	$45.57	$45.57	$45.44	1
2024-05-28	$45.60	$45.60	$45.60	$45.60	$45.47	12
2024-05-24	$45.67	$45.67	$45.67	$45.67	$45.53	89
2024-05-23	$45.67	$45.67	$45.67	$45.67	$45.54	2
2024-05-22	$45.78	$45.78	$45.78	$45.78	$45.65	1
2024-05-21	$45.86	$45.86	$45.86	$45.86	$45.73	25
2024-05-20	$45.94	$45.94	$45.90	$45.90	$45.77	204
2024-05-17	$45.98	$45.98	$45.97	$45.97	$45.97	100
2024-05-16	$46.04	$46.06	$46.03	$46.06	$46.06	1,891
2024-05-15	$46.12	$46.12	$46.12	$46.12	$46.12	2
2024-05-14	$46.00	$46.00	$46.00	$46.00	$46.00	1
2024-05-13	$45.98	$45.98	$45.98	$45.98	$45.98	2,175
2024-05-10	$45.96	$45.96	$45.96	$45.96	$45.96	23
2024-05-09	$46.03	$46.03	$46.03	$46.03	$46.03	47
2024-05-08	$45.99	$46.00	$45.99	$46.00	$46.00	109
2024-05-07	$45.97	$45.97	$45.97	$45.97	$45.97	10
2024-05-06	$45.81	$45.83	$45.80	$45.82	$45.82	703
2024-05-03	$45.79	$45.79	$45.79	$45.79	$45.79	103
2024-05-02	$45.68	$45.68	$45.68	$45.68	$45.68	2
2024-05-01	$45.61	$45.61	$45.61	$45.61	$45.61	62
2024-04-30	$45.61	$45.61	$45.61	$45.61	$45.52	62
2024-04-29	$45.65	$45.65	$45.65	$45.65	$45.56	7
2024-04-26	$45.57	$45.60	$45.55	$45.60	$45.51	4,200
2024-04-25	$45.56	$45.59	$45.56	$45.58	$45.50	446
2024-04-24	$45.70	$45.70	$45.70	$45.70	$45.61	1
2024-04-23	$45.74	$45.74	$45.74	$45.74	$45.66	7
2024-04-22	$45.73	$45.73	$45.73	$45.73	$45.64	7
2024-04-19	$45.72	$45.72	$45.72	$45.72	$45.63	13
2024-04-18	$45.67	$45.67	$45.67	$45.67	$45.58	5
2024-04-17	$45.69	$45.69	$45.69	$45.69	$45.60	48
2024-04-16	$45.61	$45.61	$45.61	$45.61	$45.52	1
2024-04-15	$45.72	$45.72	$45.72	$45.72	$45.63	18
2024-04-12	$45.71	$45.71	$45.70	$45.70	$45.70	200
2024-04-11	$45.53	$45.53	$45.53	$45.53	$45.53	10
2024-04-10	$45.50	$45.50	$45.47	$45.47	$45.47	100
2024-04-09	$45.83	$45.83	$45.83	$45.83	$45.83	40
2024-04-08	$45.77	$45.77	$45.68	$45.71	$45.71	305
2024-04-05	$45.67	$45.67	$45.67	$45.67	$45.67	51
2024-04-04	$45.81	$45.81	$45.81	$45.81	$45.81	150
2024-04-03	$45.73	$45.73	$45.73	$45.73	$45.73	95
2024-04-02	$45.82	$45.82	$45.80	$45.80	$45.80	207
2024-04-01	$46.09	$46.09	$45.94	$45.94	$45.94	1,279
2024-03-28	$46.17	$46.18	$46.11	$46.14	$46.14	3,104
2024-03-27	$46.23	$46.23	$46.23	$46.23	$46.23	12
2024-03-26	$46.16	$46.19	$46.16	$46.19	$46.19	197
2024-03-25	$46.28	$46.28	$46.28	$46.28	$46.28	0
2024-03-22	$46.38	$46.39	$46.35	$46.38	$46.38	16,101
2024-03-21	$46.23	$46.23	$46.23	$46.23	$46.23	206
2024-03-20	$46.28	$46.28	$46.28	$46.28	$46.28	74
2024-03-19	$46.33	$46.33	$46.33	$46.33	$46.33	2
2024-03-18	$46.12	$46.27	$46.12	$46.27	$46.27	7,177
2024-03-15	$46.29	$46.29	$46.29	$46.29	$46.29	172
2024-03-14	$46.28	$46.28	$46.28	$46.28	$46.28	30
2024-03-13	$46.42	$46.42	$46.42	$46.42	$46.42	12
2024-03-12	$46.37	$46.37	$46.37	$46.37	$46.37	88
2024-03-11	$46.43	$46.43	$46.43	$46.43	$46.43	96
2024-03-08	$46.47	$46.47	$46.42	$46.45	$46.45	1,052
2024-03-07	$46.42	$46.44	$46.42	$46.44	$46.44	2,451
2024-03-06	$46.35	$46.35	$46.35	$46.35	$46.35	5
2024-03-05	$46.37	$46.40	$46.37	$46.40	$46.40	315
2024-03-04	$46.28	$46.28	$46.26	$46.26	$46.26	210
2024-03-01	$46.33	$46.42	$46.33	$46.42	$46.42	197
2024-02-29	$46.36	$46.42	$46.36	$46.42	$46.34	755
2024-02-28	$46.40	$46.40	$46.40	$46.40	$46.31	47
2024-02-27	$46.30	$46.30	$46.30	$46.30	$46.21	31
2024-02-26	$46.36	$46.36	$46.31	$46.32	$46.24	1,081
2024-02-23	$46.42	$46.42	$46.39	$46.40	$46.32	989
2024-02-22	$46.27	$46.27	$46.26	$46.26	$46.18	433
2024-02-21	$46.24	$46.30	$46.24	$46.27	$46.19	261
2024-02-20	$46.27	$46.27	$46.27	$46.27	$46.19	141
2024-02-16	$46.26	$46.26	$46.23	$46.23	$46.23	172
2024-02-15	$46.22	$46.29	$46.22	$46.29	$46.29	421
2024-02-14	$46.22	$46.22	$46.22	$46.22	$46.22	57
2024-02-13	$46.20	$46.20	$46.10	$46.10	$46.10	299
2024-02-12	$46.35	$46.42	$46.34	$46.37	$46.37	4,223
2024-02-09	$46.24	$46.24	$46.24	$46.24	$46.24	85
2024-02-08	$46.21	$46.23	$46.18	$46.23	$46.23	403
2024-02-07	$46.29	$46.29	$46.24	$46.24	$46.24	285
2024-02-06	$46.27	$46.27	$46.27	$46.27	$46.27	33
2024-02-05	$46.16	$46.16	$46.16	$46.16	$46.16	158
2024-02-02	$46.32	$46.32	$46.32	$46.32	$46.32	41
2024-02-01	$46.64	$46.64	$46.60	$46.60	$46.60	181
2024-01-31	$46.47	$46.49	$46.47	$46.49	$46.41	152
2024-01-30	$46.25	$46.29	$46.25	$46.29	$46.21	591
2024-01-29	$46.25	$46.25	$46.25	$46.25	$46.16	110
2024-01-26	$46.14	$46.14	$46.06	$46.06	$45.98	587
2024-01-25	$46.13	$46.13	$46.13	$46.13	$46.05	52
2024-01-24	$45.95	$46.01	$45.95	$45.98	$45.89	1,703
2024-01-23	$46.08	$46.08	$46.08	$46.08	$45.99	124
2024-01-22	$46.14	$46.14	$46.14	$46.14	$46.06	140
2024-01-19	$46.07	$46.12	$46.03	$46.06	$45.98	876
2024-01-18	$46.17	$46.17	$46.10	$46.13	$46.05	339
2024-01-17	$46.19	$46.19	$46.19	$46.19	$46.10	122
2024-01-16	$46.32	$46.32	$46.32	$46.32	$46.24	122
2024-01-12	$46.48	$46.48	$46.46	$46.46	$46.46	189
2024-01-11	$46.47	$46.47	$46.46	$46.47	$46.47	1,183
2024-01-10	$46.36	$46.36	$46.36	$46.36	$46.36	83
2024-01-09	$46.43	$46.43	$46.43	$46.43	$46.43	82
2024-01-08	$46.55	$46.55	$46.47	$46.47	$46.47	909
2024-01-05	$46.35	$46.35	$46.35	$46.35	$46.35	149
2024-01-04	$46.38	$46.42	$46.38	$46.42	$46.42	149
2024-01-03	$46.45	$46.45	$46.45	$46.45	$46.45	4
2024-01-02	$46.43	$46.43	$46.42	$46.42	$46.42	2,225
2023-12-29	$46.43	$46.45	$46.43	$46.45	$46.45	49,981
2023-12-28	$46.49	$46.60	$46.44	$46.44	$46.44	882
2023-12-27	$46.55	$46.55	$46.51	$46.51	$46.51	130
2023-12-26	$46.50	$46.50	$46.50	$46.50	$46.40	0
2023-12-22	$46.50	$46.60	$46.50	$46.55	$46.55	3,264
2023-12-21	$46.48	$46.48	$46.48	$46.48	$46.48	7
2023-12-20	$46.51	$46.51	$46.51	$46.51	$46.51	14
2023-12-19	$46.40	$46.40	$46.35	$46.38	$46.38	524
2023-12-18	$46.29	$46.34	$46.29	$46.34	$46.34	106
2023-12-15	$46.38	$46.38	$46.38	$46.38	$46.38	19
2023-12-14	$46.41	$46.41	$46.41	$46.41	$46.41	4
2023-12-13	$46.16	$46.16	$46.16	$46.16	$46.16	10
2023-12-12	$45.89	$45.89	$45.89	$45.89	$45.89	6
2023-12-11	$45.87	$45.87	$45.87	$45.87	$45.87	1
2023-12-08	$45.82	$45.82	$45.68	$45.71	$45.71	19,448
2023-12-07	$45.94	$45.94	$45.94	$45.94	$45.94	2
2023-12-06	$45.91	$45.91	$45.91	$45.91	$45.91	47
2023-12-05	$45.83	$45.83	$45.83	$45.83	$45.83	31
2023-12-04	$45.66	$45.66	$45.66	$45.66	$45.66	38
2023-12-01	$45.77	$45.77	$45.77	$45.77	$45.77	2
2023-11-30	$45.64	$45.64	$45.58	$45.58	$45.49	1,348
2023-11-29	$45.50	$45.66	$45.49	$45.66	$45.58	965
2023-11-28	$45.15	$45.20	$45.08	$45.20	$45.12	3,484
2023-11-27	$45.01	$45.13	$45.01	$45.13	$45.04	705
2023-11-24	$45.05	$45.05	$45.05	$45.05	$44.96	8
2023-11-22	$45.02	$45.09	$45.02	$45.09	$45.09	2,215
2023-11-21	$44.99	$45.02	$44.99	$45.02	$45.02	100
2023-11-20	$44.95	$44.95	$44.95	$44.95	$44.95	0
2023-11-17	$44.77	$44.77	$44.77	$44.77	$44.77	14
2023-11-16	$44.71	$44.80	$44.71	$44.75	$44.75	1,800
2023-11-15	$44.52	$44.55	$44.52	$44.55	$44.55	611
2023-11-14	$44.55	$44.58	$44.55	$44.58	$44.58	570
2023-11-13	$44.25	$44.25	$44.25	$44.25	$44.25	3
2023-11-10	$44.21	$44.21	$44.21	$44.21	$44.21	84
2023-11-09	$44.05	$44.05	$44.04	$44.04	$44.04	114
2023-11-08	$44.18	$44.18	$44.18	$44.18	$44.18	18
2023-11-07	$44.03	$44.03	$44.03	$44.03	$44.03	65
2023-11-06	$43.72	$43.72	$43.72	$43.72	$43.72	92
2023-11-03	$43.85	$43.85	$43.82	$43.83	$43.83	566
2023-11-02	$43.53	$43.53	$43.53	$43.53	$43.53	200
2023-11-01	$43.18	$43.21	$43.18	$43.21	$43.21	122
2023-10-31	$43.03	$43.03	$43.03	$43.03	$42.97	101
2023-10-30	$43.10	$43.10	$43.10	$43.10	$43.04	3
2023-10-27	$43.18	$43.18	$43.18	$43.18	$43.18	0
2023-10-26	$43.24	$43.24	$43.24	$43.24	$43.24	25
2023-10-25	$43.04	$43.04	$43.04	$43.04	$43.04	25
2023-10-24	$43.30	$43.30	$43.30	$43.30	$43.30	1,200
2023-10-23	$43.20	$43.20	$43.20	$43.20	$43.20	1,200
2023-10-20	$43.12	$43.15	$43.11	$43.15	$43.15	481
2023-10-19	$43.09	$43.09	$43.09	$43.09	$43.09	28
2023-10-18	$43.37	$43.41	$43.37	$43.37	$43.37	1,069
2023-10-17	$43.42	$43.42	$43.42	$43.42	$43.42	1
2023-10-16	$43.67	$43.67	$43.67	$43.67	$43.67	25
2023-10-13	$44.01	$44.01	$43.93	$43.93	$43.93	210
2023-10-12	$43.77	$43.77	$43.77	$43.77	$43.77	10
2023-10-11	$43.95	$43.95	$43.95	$43.95	$43.95	661
2023-10-10	$43.67	$43.67	$43.61	$43.61	$43.61	661
2023-10-09	$43.51	$43.51	$43.51	$43.51	$43.51	117
2023-10-06	$43.28	$43.28	$43.28	$43.28	$43.28	3
2023-10-05	$43.55	$43.55	$43.55	$43.55	$43.55	3
2023-10-04	$43.51	$43.51	$43.51	$43.51	$43.51	71
2023-10-03	$43.31	$43.31	$43.31	$43.31	$43.31	12
2023-10-02	$43.50	$43.50	$43.50	$43.50	$43.50	100
2023-09-29	$43.84	$43.84	$43.81	$43.81	$43.69	3,460
2023-09-28	$43.83	$43.83	$43.75	$43.78	$43.66	4,926
2023-09-27	$43.94	$43.94	$43.94	$43.94	$43.83	3
2023-09-26	$44.01	$44.04	$44.01	$44.04	$43.93	858
2023-09-25	$44.16	$44.16	$44.16	$44.16	$44.04	0
2023-09-22	$44.46	$44.46	$44.46	$44.46	$44.35	32
2023-09-21	$44.46	$44.46	$44.44	$44.44	$44.33	6,600
2023-09-20	$44.75	$44.75	$44.75	$44.75	$44.63	102
2023-09-19	$44.73	$44.73	$44.73	$44.73	$44.62	146
2023-09-18	$44.82	$44.83	$44.82	$44.83	$44.71	3,087
2023-09-15	$44.75	$44.75	$44.75	$44.75	$44.75	179
2023-09-14	$44.77	$44.77	$44.77	$44.77	$44.77	2
2023-09-13	$44.90	$44.90	$44.90	$44.90	$44.90	2
2023-09-12	$44.84	$44.84	$44.84	$44.84	$44.84	4
2023-09-11	$44.90	$44.90	$44.86	$44.89	$44.89	1,857
2023-09-08	$44.89	$44.89	$44.89	$44.89	$44.89	1,184
2023-09-07	$44.86	$44.88	$44.86	$44.88	$44.88	941
2023-09-06	$44.97	$44.97	$44.87	$44.90	$44.90	639
2023-09-05	$44.91	$44.92	$44.90	$44.90	$44.90	1,152
2023-09-01	$44.95	$44.95	$44.95	$44.95	$44.95	0
2023-08-31	$45.08	$45.08	$45.08	$45.08	$44.99	31
2023-08-30	$45.04	$45.04	$45.04	$45.04	$45.04	31
2023-08-29	$45.06	$45.11	$45.04	$45.10	$45.10	6,918
2023-08-28	$44.97	$44.97	$44.97	$44.97	$44.97	1
2023-08-25	$44.91	$44.91	$44.91	$44.91	$44.91	9
2023-08-24	$44.94	$44.94	$44.90	$44.91	$44.91	261
2023-08-23	$44.99	$44.99	$44.99	$44.99	$44.99	4
2023-08-22	$44.86	$44.86	$44.86	$44.86	$44.86	1,159
2023-08-21	$44.84	$44.85	$44.84	$44.85	$44.85	1,159
2023-08-18	$45.05	$45.05	$45.05	$45.05	$45.05	10
2023-08-17	$45.08	$45.08	$45.08	$45.08	$45.08	60
2023-08-16	$45.35	$45.48	$45.20	$45.20	$45.20	8,055
2023-08-15	$45.30	$45.30	$45.30	$45.30	$45.30	56
2023-08-14	$45.31	$45.31	$45.30	$45.30	$45.30	203
2023-08-11	$45.24	$45.24	$45.24	$45.24	$45.24	102
2023-08-10	$45.25	$45.25	$45.24	$45.24	$45.24	345
2023-08-09	$45.30	$45.36	$45.30	$45.36	$45.36	848
2023-08-08	$45.23	$45.27	$45.23	$45.27	$45.27	3,226
2023-08-07	$45.17	$45.17	$45.17	$45.17	$45.17	1
2023-08-04	$45.25	$45.33	$45.25	$45.33	$45.33	886
2023-08-03	$45.13	$45.13	$45.05	$45.05	$45.05	152
2023-08-02	$45.36	$45.41	$45.34	$45.41	$45.41	1,091
2023-08-01	$45.52	$45.52	$45.52	$45.52	$45.52	9
2023-07-31	$45.67	$45.67	$45.67	$45.67	$45.59	2,401
2023-07-28	$45.79	$45.79	$45.76	$45.76	$45.68	1,314
2023-07-27	$45.89	$45.89	$45.78	$45.78	$45.70	1,936
2023-07-26	$45.91	$46.00	$45.88	$45.96	$45.87	12,099
2023-07-25	$45.89	$45.89	$45.89	$45.89	$45.81	94
2023-07-24	$45.96	$45.96	$45.93	$45.93	$45.84	586
2023-07-21	$45.93	$45.93	$45.91	$45.91	$45.82	456
2023-07-20	$45.90	$45.90	$45.90	$45.90	$45.81	205
2023-07-19	$45.96	$45.96	$45.95	$45.95	$45.87	337
2023-07-18	$45.81	$45.82	$45.81	$45.82	$45.82	110
2023-07-17	$45.74	$45.74	$45.74	$45.74	$45.74	23
2023-07-14	$45.71	$45.71	$45.71	$45.71	$45.71	10
2023-07-13	$45.78	$45.78	$45.78	$45.78	$45.78	7
2023-07-12	$45.61	$45.63	$45.60	$45.63	$45.63	211
2023-07-11	$45.49	$45.50	$45.49	$45.49	$45.49	10,558
2023-07-10	$45.47	$45.48	$45.47	$45.48	$45.48	151
2023-07-07	$45.46	$45.46	$45.46	$45.46	$45.46	39
2023-07-06	$45.48	$45.48	$45.48	$45.48	$45.48	39
2023-07-05	$45.55	$45.58	$45.55	$45.58	$45.58	107
2023-07-03	$45.60	$45.60	$45.60	$45.60	$45.60	102
2023-06-30	$45.76	$45.76	$45.76	$45.76	$45.76	76
2023-06-29	$45.65	$45.65	$45.65	$45.65	$45.65	12
2023-06-28	$45.85	$45.85	$45.85	$45.85	$45.85	27
2023-06-27	$45.78	$45.78	$45.78	$45.78	$45.78	10
2023-06-26	$45.75	$45.75	$45.75	$45.75	$45.75	124
2023-06-23	$45.82	$45.82	$45.81	$45.81	$45.81	1,222
2023-06-22	$45.62	$45.62	$45.62	$45.62	$45.62	433
2023-06-21	$45.72	$45.74	$45.72	$45.74	$45.74	433
2023-06-20	$45.77	$45.77	$45.70	$45.72	$45.72	607
2023-06-16	$45.66	$45.66	$45.66	$45.66	$45.66	12
2023-06-15	$45.65	$45.65	$45.65	$45.65	$45.65	9
2023-06-14	$45.56	$45.56	$45.56	$45.56	$45.56	4,761
2023-06-13	$45.47	$45.47	$45.46	$45.47	$45.47	4,761
2023-06-12	$45.48	$45.52	$45.47	$45.52	$45.52	284
2023-06-09	$45.51	$45.51	$45.51	$45.51	$45.51	11
2023-06-08	$45.56	$45.56	$45.56	$45.56	$45.56	11
2023-06-07	$45.42	$45.42	$45.42	$45.42	$45.42	49
2023-06-06	$45.51	$45.51	$45.51	$45.51	$45.51	1
2023-06-05	$45.43	$45.43	$45.43	$45.43	$45.43	31
2023-06-02	$45.30	$45.30	$45.29	$45.29	$45.29	2,525
2023-06-01	$45.45	$45.45	$45.45	$45.45	$45.45	89
2023-05-31	$45.45	$45.45	$45.45	$45.45	$45.38	2
2023-05-30	$45.33	$45.33	$45.33	$45.33	$45.25	4
2023-05-26	$45.13	$45.15	$45.13	$45.15	$45.15	102
2023-05-25	$45.04	$45.04	$45.04	$45.04	$45.04	41
2023-05-24	$44.89	$44.89	$44.89	$44.89	$44.89	120
2023-05-23	$45.11	$45.11	$45.03	$45.03	$45.03	120
2023-05-22	$45.08	$45.08	$45.08	$45.08	$45.08	29
2023-05-19	$45.27	$45.27	$45.18	$45.18	$45.18	1,549
2023-05-18	$45.38	$45.38	$45.38	$45.38	$45.38	1
2023-05-17	$45.61	$45.61	$45.61	$45.61	$45.61	6
2023-05-16	$45.68	$45.68	$45.68	$45.68	$45.68	137
2023-05-15	$45.72	$45.72	$45.72	$45.72	$45.72	14
2023-05-12	$45.87	$45.87	$45.79	$45.79	$45.79	102
2023-05-11	$45.88	$45.88	$45.88	$45.88	$45.88	1
2023-05-10	$45.91	$45.91	$45.89	$45.89	$45.89	222
2023-05-09	$45.76	$45.76	$45.76	$45.76	$45.76	120
2023-05-08	$45.77	$45.77	$45.77	$45.77	$45.77	27
2023-05-05	$45.85	$45.85	$45.85	$45.85	$45.85	1
2023-05-04	$45.82	$45.82	$45.82	$45.82	$45.82	28
2023-05-03	$45.75	$45.75	$45.75	$45.75	$45.75	61
2023-05-02	$45.70	$45.70	$45.70	$45.70	$45.70	2
2023-05-01	$45.56	$45.56	$45.49	$45.50	$45.50	2,571
2023-04-28	$45.78	$45.78	$45.78	$45.78	$45.71	17
2023-04-27	$45.62	$45.62	$45.62	$45.62	$45.62	2
2023-04-26	$45.77	$45.77	$45.69	$45.69	$45.69	400
2023-04-25	$45.83	$45.83	$45.83	$45.83	$45.83	71
2023-04-24	$45.66	$45.66	$45.66	$45.66	$45.66	2
2023-04-21	$45.53	$45.53	$45.53	$45.53	$45.53	42
2023-04-20	$45.61	$45.61	$45.61	$45.61	$45.61	202
2023-04-19	$45.57	$45.60	$45.57	$45.60	$45.60	493
2023-04-18	$45.87	$45.87	$45.77	$45.77	$45.77	653
2023-04-17	$46.06	$46.06	$46.06	$46.06	$46.06	4
2023-04-14	$46.09	$46.09	$46.09	$46.09	$46.09	514
2023-04-13	$46.23	$46.23	$46.22	$46.22	$46.22	2,240
2023-04-12	$46.30	$46.36	$46.30	$46.36	$46.36	181
2023-04-11	$46.26	$46.26	$46.26	$46.26	$46.26	83
2023-04-10	$46.14	$46.14	$46.14	$46.14	$46.14	127
2023-04-06	$46.22	$46.22	$46.22	$46.22	$46.22	9
2023-04-05	$46.16	$46.16	$46.16	$46.16	$46.16	50
2023-04-04	$46.04	$46.04	$46.04	$46.04	$46.04	174
2023-04-03	$45.98	$45.98	$45.96	$45.96	$45.96	1,740
2023-03-31	$46.05	$46.05	$46.05	$46.05	$45.97	16
2023-03-30	$45.95	$45.95	$45.95	$45.95	$45.86	2
2023-03-29	$45.83	$45.83	$45.83	$45.83	$45.75	1
2023-03-28	$45.83	$45.83	$45.83	$45.83	$45.75	70
2023-03-27	$45.75	$45.75	$45.75	$45.75	$45.67	0
2023-03-24	$45.86	$45.86	$45.86	$45.86	$45.77	21
2023-03-23	$45.78	$45.78	$45.78	$45.78	$45.69	21
2023-03-22	$45.75	$45.75	$45.75	$45.75	$45.66	3
2023-03-21	$45.51	$45.51	$45.51	$45.51	$45.43	1
2023-03-20	$45.62	$45.62	$45.62	$45.62	$45.53	9
2023-03-17	$45.86	$45.86	$45.83	$45.83	$45.83	101
2023-03-16	$45.63	$45.63	$45.63	$45.63	$45.63	0
2023-03-15	$45.71	$45.71	$45.71	$45.71	$45.71	4,804
2023-03-14	$45.40	$45.44	$45.39	$45.44	$45.44	4,804
2023-03-13	$45.52	$45.52	$45.52	$45.52	$45.52	3
2023-03-10	$45.59	$45.59	$45.46	$45.46	$45.46	19,653
2023-03-09	$45.32	$45.32	$45.24	$45.24	$45.24	243
2023-03-08	$45.10	$45.10	$45.10	$45.10	$45.10	124
2023-03-07	$45.11	$45.11	$45.11	$45.11	$45.11	11
2023-03-06	$45.10	$45.10	$45.10	$45.10	$45.10	107
2023-03-03	$45.09	$45.09	$45.09	$45.09	$45.09	33
2023-03-02	$45.01	$45.01	$45.01	$45.01	$45.01	70
2023-03-01	$44.99	$45.01	$44.99	$45.01	$45.01	487
2023-02-28	$45.21	$45.21	$45.21	$45.21	$45.15	10
2023-02-27	$45.15	$45.17	$45.15	$45.17	$45.17	293
2023-02-24	$45.05	$45.05	$45.05	$45.05	$45.05	3
2023-02-23	$45.22	$45.22	$45.22	$45.22	$45.22	3
2023-02-22	$45.14	$45.14	$45.14	$45.14	$45.14	104
2023-02-21	$45.11	$45.11	$45.11	$45.11	$45.11	16
2023-02-17	$45.38	$45.38	$45.37	$45.37	$45.37	909
2023-02-16	$45.58	$45.58	$45.48	$45.48	$45.48	264
2023-02-15	$45.79	$45.79	$45.79	$45.79	$45.79	16
2023-02-14	$45.91	$45.94	$45.91	$45.94	$45.94	11,131
2023-02-13	$46.00	$46.00	$46.00	$46.00	$46.00	239
2023-02-10	$46.02	$46.02	$45.98	$45.98	$45.98	407
2023-02-09	$46.07	$46.07	$46.00	$46.00	$46.00	417
2023-02-08	$46.11	$46.11	$46.11	$46.11	$46.11	8
2023-02-07	$46.13	$46.13	$46.10	$46.10	$46.10	201
2023-02-06	$46.21	$46.21	$46.16	$46.16	$46.16	155
2023-02-03	$46.31	$46.31	$46.31	$46.31	$46.31	36
2023-02-02	$46.48	$46.48	$46.48	$46.48	$46.48	11
2023-02-01	$46.52	$46.52	$46.52	$46.52	$46.52	50
2023-01-31	$46.38	$46.38	$46.38	$46.38	$46.31	41
2023-01-30	$46.32	$46.32	$46.31	$46.31	$46.24	2,499
2023-01-27	$46.33	$46.33	$46.33	$46.33	$46.33	414
2023-01-26	$46.37	$46.37	$46.37	$46.37	$46.37	8,028
2023-01-25	$46.36	$46.37	$46.34	$46.36	$46.36	8,028
2023-01-24	$46.27	$46.35	$46.27	$46.35	$46.35	4,458
2023-01-23	$46.34	$46.34	$46.29	$46.29	$46.29	216
2023-01-20	$46.30	$46.30	$46.30	$46.30	$46.30	25
2023-01-19	$46.37	$46.37	$46.37	$46.37	$46.37	1
2023-01-18	$46.33	$46.33	$46.33	$46.33	$46.33	8
2023-01-17	$46.17	$46.17	$46.17	$46.17	$46.17	18
2023-01-13	$46.12	$46.12	$46.12	$46.12	$46.12	3,391
2023-01-12	$46.06	$46.16	$46.06	$46.14	$46.14	1,394
2023-01-11	$45.97	$45.97	$45.96	$45.96	$45.96	4,400
2023-01-10	$45.75	$45.80	$45.75	$45.80	$45.80	1,104
2023-01-09	$45.79	$45.80	$45.75	$45.77	$45.77	9,198
2023-01-06	$45.67	$45.70	$45.67	$45.70	$45.70	157
2023-01-05	$45.46	$45.52	$45.45	$45.52	$45.52	2,782
2023-01-04	$45.49	$45.49	$45.49	$45.49	$45.49	1
2023-01-03	$45.29	$45.31	$45.29	$45.31	$45.31	751
2022-12-30	$45.08	$45.21	$45.08	$45.21	$45.21	19,529
2022-12-29	$45.23	$45.28	$45.23	$45.28	$45.28	913
2022-12-28	$45.18	$45.21	$45.18	$45.21	$45.21	215
2022-12-27	$45.16	$45.28	$45.14	$45.28	$45.22	3,434
2022-12-23	$45.19	$45.19	$45.19	$45.19	$45.12	1
2022-12-22	$45.25	$45.27	$45.25	$45.27	$45.20	594
2022-12-21	$45.26	$45.26	$45.26	$45.26	$45.19	3
2022-12-20	$45.37	$45.37	$45.37	$45.37	$45.30	5
2022-12-19	$45.46	$45.46	$45.42	$45.43	$45.37	2,795
2022-12-16	$45.48	$45.52	$45.48	$45.51	$45.51	1,956
2022-12-15	$45.58	$45.58	$45.58	$45.58	$45.58	101
2022-12-14	$45.55	$45.55	$45.55	$45.55	$45.55	208
2022-12-13	$45.62	$45.63	$45.54	$45.54	$45.54	921
2022-12-12	$45.52	$45.52	$45.42	$45.42	$45.42	550
2022-12-09	$45.49	$45.49	$45.44	$45.44	$45.44	219
2022-12-08	$45.52	$45.52	$45.52	$45.52	$45.52	23
2022-12-07	$45.53	$45.53	$45.53	$45.53	$45.53	8
2022-12-06	$45.42	$45.42	$45.40	$45.40	$45.40	970
2022-12-05	$45.37	$45.37	$45.34	$45.34	$45.34	2,586
2022-12-02	$45.26	$45.39	$45.26	$45.39	$45.39	4,303
2022-12-01	$45.32	$45.37	$45.32	$45.36	$45.36	2,128
2022-11-30	$45.27	$45.32	$45.27	$45.30	$45.24	2,919
2022-11-29	$45.03	$45.16	$45.03	$45.13	$45.07	10,899
2022-11-28	$45.00	$45.02	$45.00	$45.02	$44.96	2,082
2022-11-25	$44.98	$44.98	$44.98	$44.98	$44.93	10
2022-11-23	$44.97	$44.97	$44.97	$44.97	$44.91	10
2022-11-22	$44.83	$44.84	$44.81	$44.83	$44.77	1,473
2022-11-21	$44.73	$44.73	$44.73	$44.73	$44.67	100
2022-11-18	$44.71	$44.72	$44.71	$44.72	$44.66	103
2022-11-17	$44.62	$44.72	$44.62	$44.72	$44.66	639
2022-11-16	$44.54	$44.62	$44.54	$44.62	$44.57	11,234
2022-11-15	$44.32	$44.34	$44.32	$44.34	$44.28	1,674
2022-11-14	$44.15	$44.23	$44.15	$44.15	$44.10	2,870
2022-11-11	$44.24	$44.24	$44.24	$44.24	$44.24	11,761
2022-11-10	$44.11	$44.21	$44.11	$44.21	$44.21	11,761
2022-11-09	$43.65	$43.65	$43.62	$43.63	$43.63	579
2022-11-08	$43.56	$43.57	$43.55	$43.57	$43.57	6,961
2022-11-07	$43.45	$43.45	$43.42	$43.42	$43.42	301
2022-11-04	$43.49	$43.49	$43.45	$43.45	$43.45	401
2022-11-03	$43.44	$43.46	$43.44	$43.45	$43.45	1,277
2022-11-02	$43.52	$43.52	$43.52	$43.52	$43.52	10
2022-11-01	$43.50	$43.50	$43.40	$43.44	$43.44	625
2022-10-31	$43.33	$43.33	$43.33	$43.33	$43.27	1,399
2022-10-28	$43.36	$43.36	$43.36	$43.36	$43.30	10
2022-10-27	$43.37	$43.37	$43.37	$43.37	$43.31	1
2022-10-26	$43.38	$43.38	$43.38	$43.38	$43.32	1
2022-10-25	$43.36	$43.36	$43.36	$43.36	$43.29	3
2022-10-24	$43.34	$43.34	$43.34	$43.34	$43.28	4
2022-10-21	$43.61	$43.61	$43.61	$43.61	$43.55	42
2022-10-20	$43.85	$43.85	$43.85	$43.85	$43.79	42
2022-10-19	$43.96	$43.96	$43.96	$43.96	$43.89	5
2022-10-18	$44.11	$44.11	$44.11	$44.11	$44.04	5
2022-10-17	$44.00	$44.00	$44.00	$44.00	$43.94	1
2022-10-14	$43.97	$43.99	$43.97	$43.99	$43.93	738
2022-10-13	$44.04	$44.04	$44.04	$44.04	$43.97	54
2022-10-12	$44.19	$44.21	$44.19	$44.21	$44.14	283
2022-10-11	$44.16	$44.16	$44.15	$44.15	$44.09	203
2022-10-10	$44.08	$44.08	$44.08	$44.08	$44.02	24
2022-10-07	$44.11	$44.11	$44.11	$44.11	$44.11	1
2022-10-06	$44.14	$44.14	$44.14	$44.14	$44.14	2
2022-10-05	$44.10	$44.10	$44.10	$44.10	$44.10	22
2022-10-04	$44.13	$44.13	$44.13	$44.13	$44.13	2
2022-10-03	$43.86	$43.86	$43.86	$43.86	$43.86	2
2022-09-30	$43.68	$43.68	$43.68	$43.68	$43.63	1
2022-09-29	$43.78	$43.78	$43.78	$43.78	$43.73	0
2022-09-28	$43.82	$43.82	$43.82	$43.82	$43.77	0
2022-09-27	$43.74	$43.74	$43.74	$43.74	$43.69	0
2022-09-26	$43.83	$43.83	$43.83	$43.83	$43.78	0
2022-09-23	$44.10	$44.10	$44.10	$44.10	$44.10	4
2022-09-22	$44.23	$44.23	$44.23	$44.23	$44.23	1
2022-09-21	$44.35	$44.44	$44.32	$44.44	$44.44	13,429
2022-09-20	$44.41	$44.41	$44.41	$44.41	$44.41	0
2022-09-19	$44.62	$44.62	$44.62	$44.62	$44.62	0
2022-09-16	$44.70	$44.70	$44.70	$44.70	$44.70	0
2022-09-15	$44.71	$44.71	$44.71	$44.71	$44.71	313
2022-09-14	$44.80	$44.80	$44.78	$44.78	$44.78	313
2022-09-13	$44.98	$44.98	$44.85	$44.85	$44.85	1,605
2022-09-12	$44.94	$44.94	$44.94	$44.94	$44.94	8
2022-09-09	$44.97	$44.97	$44.97	$44.97	$44.97	9
2022-09-08	$44.93	$44.94	$44.90	$44.90	$44.90	454
2022-09-07	$44.99	$44.99	$44.96	$44.96	$44.96	5,400
2022-09-06	$44.91	$44.91	$44.91	$44.91	$44.91	106
2022-09-02	$45.12	$45.15	$45.11	$45.15	$45.15	44,558
2022-09-01	$45.04	$45.04	$44.97	$45.03	$45.03	200
2022-08-31	$45.32	$45.32	$45.27	$45.27	$45.22	274
2022-08-30	$45.30	$45.33	$45.30	$45.31	$45.26	1,423
2022-08-29	$45.40	$45.41	$45.40	$45.40	$45.34	501
2022-08-26	$45.51	$45.51	$45.51	$45.51	$45.45	16
2022-08-25	$45.57	$45.57	$45.57	$45.57	$45.52	4
2022-08-24	$45.61	$45.61	$45.60	$45.61	$45.56	643
2022-08-23	$45.70	$45.75	$45.69	$45.72	$45.67	7,690
2022-08-22	$45.78	$45.78	$45.77	$45.77	$45.71	169
2022-08-19	$45.89	$45.97	$45.88	$45.88	$45.82	13,064
2022-08-18	$46.05	$46.05	$46.05	$46.05	$46.00	90
2022-08-17	$46.13	$46.13	$46.05	$46.05	$46.00	101
2022-08-16	$46.34	$46.34	$46.34	$46.34	$46.28	21
2022-08-15	$46.34	$46.35	$46.32	$46.34	$46.28	34,615
2022-08-12	$46.35	$46.35	$46.35	$46.35	$46.29	28
2022-08-11	$46.23	$46.23	$46.23	$46.23	$46.18	105
2022-08-10	$46.41	$46.41	$46.35	$46.35	$46.29	1,144
2022-08-09	$46.35	$46.35	$46.35	$46.35	$46.29	87
2022-08-08	$46.40	$46.40	$46.40	$46.40	$46.34	8
2022-08-05	$46.26	$46.30	$46.26	$46.30	$46.25	376
2022-08-04	$46.54	$46.54	$46.53	$46.54	$46.49	3,556
2022-08-03	$46.48	$46.52	$46.47	$46.52	$46.47	1,598
2022-08-02	$46.48	$46.49	$46.41	$46.44	$46.38	9,839
2022-08-01	$46.53	$46.54	$46.52	$46.54	$46.49	4,047
2022-07-29	$46.50	$46.50	$46.50	$46.50	$46.40	10
2022-07-28	$46.43	$46.43	$46.43	$46.43	$46.33	13
2022-07-27	$46.27	$46.27	$46.27	$46.27	$46.17	10
2022-07-26	$46.20	$46.20	$46.20	$46.20	$46.10	2
2022-07-25	$46.12	$46.12	$46.12	$46.12	$46.02	26
2022-07-22	$46.25	$46.26	$46.21	$46.21	$46.11	6,302
2022-07-21	$46.10	$46.10	$46.09	$46.09	$45.99	1,000
2022-07-20	$45.99	$45.99	$45.99	$45.99	$45.89	56
2022-07-19	$45.92	$45.96	$45.92	$45.95	$45.86	487
2022-07-18	$46.00	$46.00	$45.99	$45.99	$45.89	490
2022-07-15	$46.05	$46.05	$46.04	$46.04	$45.94	130
2022-07-14	$46.01	$46.01	$46.01	$46.01	$45.91	24
2022-07-13	$45.98	$46.01	$45.96	$45.96	$45.86	2,643
2022-07-12	$46.02	$46.02	$46.02	$46.02	$45.92	45
2022-07-11	$45.89	$45.89	$45.89	$45.89	$45.80	10
2022-07-08	$45.84	$45.84	$45.80	$45.80	$45.70	6,205
2022-07-07	$45.84	$45.84	$45.84	$45.84	$45.74	3
2022-07-06	$45.82	$45.82	$45.82	$45.82	$45.72	12
2022-07-05	$45.77	$45.77	$45.77	$45.77	$45.67	2
2022-07-01	$45.74	$45.74	$45.66	$45.66	$45.57	508
2022-06-30	$45.51	$45.51	$45.51	$45.51	$45.37	36
2022-06-29	$45.34	$45.34	$45.34	$45.34	$45.20	13
2022-06-28	$45.19	$45.19	$45.19	$45.19	$45.06	13
2022-06-27	$45.24	$45.24	$45.24	$45.24	$45.11	288
2022-06-24	$45.29	$45.29	$45.29	$45.29	$45.15	2
2022-06-23	$45.29	$45.29	$45.22	$45.22	$45.09	5,101
2022-06-22	$45.13	$45.13	$45.13	$45.13	$45.00	2
2022-06-21	$45.07	$45.07	$44.99	$44.99	$44.86	21,753
2022-06-17	$45.07	$45.11	$45.07	$45.09	$44.96	3,609
2022-06-16	$44.92	$45.05	$44.87	$45.05	$44.92	22,226
2022-06-15	$45.15	$45.22	$45.02	$45.02	$44.89	4,117
2022-06-14	$45.14	$45.14	$45.07	$45.07	$44.94	22,300
2022-06-13	$45.06	$45.09	$45.06	$45.09	$44.96	10,104
2022-06-10	$45.76	$45.81	$45.76	$45.78	$45.64	10,326
2022-06-09	$45.95	$45.95	$45.95	$45.95	$45.82	3
2022-06-08	$46.16	$46.17	$46.11	$46.11	$45.98	3,278
2022-06-07	$46.30	$46.30	$46.19	$46.19	$46.05	3,934
2022-06-06	$46.21	$46.21	$46.21	$46.21	$46.08	31
2022-06-03	$46.28	$46.30	$46.28	$46.30	$46.16	10,213
2022-06-02	$46.34	$46.34	$46.32	$46.32	$46.18	701
2022-06-01	$46.27	$46.27	$46.18	$46.27	$46.14	361
2022-05-31	$46.31	$46.32	$46.26	$46.26	$46.09	22,966
2022-05-27	$46.31	$46.31	$46.31	$46.31	$46.14	11
2022-05-26	$46.15	$46.17	$46.14	$46.17	$46.00	744
2022-05-25	$45.92	$45.98	$45.92	$45.98	$45.81	14,900
2022-05-24	$45.55	$45.55	$45.55	$45.55	$45.38	4
2022-05-23	$45.19	$45.19	$45.19	$45.19	$45.02	2
2022-05-20	$44.97	$45.11	$44.97	$45.11	$44.94	298
2022-05-19	$44.90	$44.90	$44.90	$44.90	$44.73	38
2022-05-18	$44.78	$44.78	$44.78	$44.78	$44.61	331
2022-05-17	$44.85	$44.87	$44.85	$44.87	$44.70	331
2022-05-16	$44.99	$44.99	$44.99	$44.99	$44.82	31
2022-05-13	$45.11	$45.14	$45.02	$45.02	$44.85	13,408
2022-05-12	$45.19	$45.19	$45.17	$45.17	$45.01	6,689
2022-05-11	$45.18	$45.18	$45.18	$45.18	$45.01	1
2022-05-10	$45.29	$45.29	$45.20	$45.20	$45.04	19,759
2022-05-09	$45.29	$45.29	$45.29	$45.29	$45.12	12
2022-05-06	$45.32	$45.32	$45.29	$45.29	$45.13	693
2022-05-05	$45.44	$45.44	$45.33	$45.43	$45.27	3,410
2022-05-04	$45.61	$45.61	$45.61	$45.61	$45.44	15
2022-05-03	$45.59	$45.59	$45.59	$45.59	$45.43	4
2022-05-02	$45.55	$45.55	$45.55	$45.55	$45.38	74
2022-04-29	$45.71	$45.72	$45.69	$45.69	$45.49	1,745
2022-04-28	$45.76	$45.76	$45.76	$45.76	$45.55	4
2022-04-27	$45.80	$45.80	$45.78	$45.78	$45.58	3,858
2022-04-26	$45.86	$45.86	$45.84	$45.84	$45.63	492
2022-04-25	$45.83	$45.83	$45.80	$45.80	$45.60	228
2022-04-22	$45.88	$45.88	$45.84	$45.84	$45.63	3,901
2022-04-21	$45.93	$45.93	$45.93	$45.93	$45.72	2
2022-04-20	$45.99	$45.99	$45.99	$45.99	$45.78	0
2022-04-19	$46.05	$46.05	$45.92	$45.92	$45.71	2,478
2022-04-18	$46.18	$46.19	$46.16	$46.16	$45.96	6,203
2022-04-14	$46.25	$46.25	$46.25	$46.25	$46.04	90
2022-04-13	$46.40	$46.40	$46.40	$46.40	$46.20	2
2022-04-12	$46.47	$46.47	$46.42	$46.42	$46.21	6,906
2022-04-11	$46.43	$46.43	$46.43	$46.43	$46.22	0
2022-04-08	$46.53	$46.55	$46.53	$46.55	$46.34	1,785
2022-04-07	$46.70	$46.70	$46.70	$46.70	$46.49	4
2022-04-06	$46.78	$46.78	$46.78	$46.78	$46.57	24
2022-04-05	$46.91	$46.91	$46.91	$46.91	$46.70	14
2022-04-04	$47.05	$47.05	$47.05	$47.05	$46.84	507
2022-04-01	$47.08	$47.08	$47.03	$47.03	$46.82	507
2022-03-31	$47.04	$47.07	$47.04	$47.04	$46.79	17,195
2022-03-30	$47.04	$47.04	$47.04	$47.04	$46.79	76
2022-03-29	$46.93	$46.93	$46.93	$46.93	$46.68	4
2022-03-28	$47.06	$47.06	$46.97	$46.99	$46.74	15,351
2022-03-25	$47.00	$47.00	$47.00	$47.00	$46.76	6
2022-03-24	$47.15	$47.15	$47.13	$47.13	$46.88	701
2022-03-23	$47.28	$47.28	$47.22	$47.24	$47.00	628
2022-03-22	$47.34	$47.34	$47.30	$47.30	$47.05	803
2022-03-21	$47.47	$47.47	$47.37	$47.37	$47.12	4,472
2022-03-18	$47.61	$47.61	$47.58	$47.58	$47.33	4,476
2022-03-17	$47.54	$47.54	$47.54	$47.54	$47.29	9,991
2022-03-16	$47.52	$47.52	$47.48	$47.48	$47.23	9,991
2022-03-15	$47.45	$47.45	$47.43	$47.43	$47.18	4,804
2022-03-14	$47.54	$47.54	$47.54	$47.54	$47.29	3,735
2022-03-11	$47.87	$47.91	$47.81	$47.81	$47.56	1,912
2022-03-10	$47.91	$47.91	$47.91	$47.91	$47.66	5
2022-03-09	$48.05	$48.05	$48.05	$48.05	$47.80	67
2022-03-08	$48.08	$48.08	$48.06	$48.06	$47.80	272
2022-03-07	$48.30	$48.30	$48.30	$48.30	$48.04	23
2022-03-04	$48.37	$48.40	$48.36	$48.39	$48.13	14,569
2022-03-03	$48.50	$48.50	$48.41	$48.41	$48.15	11,719
2022-03-02	$48.50	$48.50	$48.50	$48.50	$48.25	57
2022-03-01	$48.51	$48.60	$48.51	$48.60	$48.34	26,251
2022-02-28	$48.62	$48.62	$48.57	$48.57	$48.29	825
2022-02-25	$48.54	$48.54	$48.53	$48.53	$48.25	1,702
2022-02-24	$48.68	$48.68	$48.58	$48.58	$48.29	2,252
2022-02-23	$48.54	$48.55	$48.49	$48.49	$48.21	4,726
2022-02-22	$48.46	$48.52	$48.45	$48.50	$48.22	7,498
2022-02-18	$48.52	$48.52	$48.51	$48.51	$48.23	414
2022-02-17	$48.50	$48.50	$48.50	$48.50	$48.22	99
2022-02-16	$48.41	$48.41	$48.41	$48.41	$48.13	99
2022-02-15	$48.42	$48.42	$48.40	$48.40	$48.12	1,130
2022-02-14	$48.43	$48.43	$48.43	$48.43	$48.16	5
2022-02-11	$48.63	$48.64	$48.58	$48.58	$48.30	2,564
2022-02-10	$48.75	$48.75	$48.66	$48.66	$48.38	415
2022-02-09	$48.88	$48.88	$48.88	$48.88	$48.59	52
2022-02-08	$48.96	$48.96	$48.89	$48.89	$48.60	15,036
2022-02-07	$49.01	$49.01	$49.01	$49.01	$48.73	24
2022-02-04	$49.01	$49.01	$49.01	$49.01	$48.72	2
2022-02-03	$49.01	$49.08	$49.01	$49.08	$48.79	7,434
2022-02-02	$48.99	$49.04	$48.96	$49.04	$48.76	14,902
2022-02-01	$48.86	$48.86	$48.86	$48.86	$48.57	547
2022-01-31	$48.80	$48.80	$48.77	$48.80	$48.48	547
2022-01-28	$48.95	$48.95	$48.86	$48.86	$48.54	12,306
2022-01-27	$49.08	$49.08	$49.06	$49.06	$48.75	704
2022-01-26	$49.13	$49.13	$49.09	$49.10	$48.79	201
2022-01-25	$49.26	$49.26	$49.26	$49.26	$48.94	32
2022-01-24	$49.30	$49.31	$49.30	$49.31	$49.00	249
2022-01-21	$49.49	$49.49	$49.41	$49.41	$49.09	255
2022-01-20	$49.51	$49.51	$49.51	$49.51	$49.19	52
2022-01-19	$49.54	$49.55	$49.54	$49.54	$49.23	313
2022-01-18	$49.50	$49.50	$49.50	$49.50	$49.18	12
2022-01-14	$49.62	$49.63	$49.61	$49.61	$49.30	1,293
2022-01-13	$49.67	$49.67	$49.67	$49.67	$49.35	11
2022-01-12	$49.63	$49.63	$49.63	$49.63	$49.31	8
2022-01-11	$49.64	$49.64	$49.64	$49.64	$49.32	11
2022-01-10	$49.77	$49.77	$49.68	$49.68	$49.36	301
2022-01-07	$49.83	$49.83	$49.83	$49.83	$49.51	39
2022-01-06	$49.90	$49.90	$49.90	$49.90	$49.58	1,986
2022-01-05	$49.97	$49.97	$49.93	$49.93	$49.61	2,234
2022-01-04	$49.99	$49.99	$49.99	$49.99	$49.67	102
2022-01-03	$49.99	$49.99	$49.99	$49.99	$49.67	35
2021-12-31	$50.03	$50.05	$50.03	$50.03	$49.71	1,595
2021-12-30	$50.05	$50.05	$50.05	$50.05	$49.73	142
2021-12-29	$50.02	$50.02	$50.02	$50.02	$49.70	5
2021-12-28	$50.07	$50.08	$50.07	$50.08	$49.72	445
2021-12-27	$50.07	$50.07	$50.05	$50.05	$49.70	512
2021-12-23	$50.07	$50.07	$50.07	$50.07	$49.72	13
2021-12-22	$50.09	$50.09	$50.08	$50.08	$49.73	108
2021-12-21	$50.05	$50.05	$50.03	$50.03	$49.67	1,304
2021-12-20	$50.08	$50.08	$50.06	$50.06	$49.71	1,703
2021-12-17	$50.09	$50.09	$50.09	$50.09	$49.73	368
2021-12-16	$50.11	$50.11	$50.11	$50.11	$49.75	205
2021-12-15	$50.08	$50.08	$50.06	$50.06	$49.71	8,504
2021-12-14	$50.10	$50.10	$50.10	$50.10	$49.74	7
2021-12-13	$50.07	$50.07	$50.07	$50.07	$49.71	65
2021-12-10	$50.00	$50.03	$50.00	$50.03	$49.68	10,439
2021-12-09	$49.96	$49.96	$49.96	$49.96	$49.61	5
2021-12-08	$49.99	$49.99	$49.97	$49.97	$49.61	2,357
2021-12-07	$49.98	$49.98	$49.98	$49.98	$49.62	659
2021-12-06	$50.03	$50.03	$49.97	$49.97	$49.62	5,308
2021-12-03	$50.05	$50.06	$50.03	$50.03	$49.68	1,738
2021-12-02	$49.99	$49.99	$49.98	$49.98	$49.63	3,183
2021-12-01	$50.00	$50.03	$49.99	$50.03	$49.67	314
2021-11-30	$49.96	$50.03	$49.96	$50.02	$49.63	9,459
2021-11-29	$49.91	$49.93	$49.91	$49.93	$49.54	269
2021-11-26	$49.91	$49.91	$49.91	$49.91	$49.52	2
2021-11-24	$49.89	$49.90	$49.89	$49.90	$49.51	1,075
2021-11-23	$49.89	$49.89	$49.89	$49.89	$49.50	213
2021-11-22	$49.92	$49.92	$49.89	$49.89	$49.51	939
2021-11-19	$49.91	$49.91	$49.91	$49.91	$49.52	884
2021-11-18	$49.87	$49.87	$49.87	$49.87	$49.48	22
2021-11-17	$49.86	$49.86	$49.86	$49.86	$49.47	9
2021-11-16	$49.90	$49.90	$49.84	$49.84	$49.46	747
2021-11-15	$49.93	$49.93	$49.91	$49.91	$49.52	415
2021-11-12	$49.94	$49.96	$49.94	$49.94	$49.55	2,805
2021-11-11	$49.92	$49.92	$49.92	$49.92	$49.53	113
2021-11-10	$49.93	$49.93	$49.93	$49.93	$49.55	17
2021-11-09	$49.98	$50.00	$49.98	$50.00	$49.61	1,913
2021-11-08	$49.85	$49.85	$49.85	$49.85	$49.46	212
2021-11-05	$49.86	$49.91	$49.86	$49.91	$49.52	537
2021-11-04	$49.79	$49.79	$49.79	$49.79	$49.40	53
2021-11-03	$49.73	$49.73	$49.73	$49.73	$49.35	46
2021-11-02	$49.66	$49.69	$49.66	$49.69	$49.30	114
2021-11-01	$49.64	$49.64	$49.64	$49.64	$49.26	25
2021-10-29	$49.73	$49.73	$49.73	$49.73	$49.31	368
2021-10-28	$49.68	$49.70	$49.68	$49.69	$49.26	290
2021-10-27	$49.70	$49.70	$49.67	$49.67	$49.25	736
2021-10-26	$49.55	$49.58	$49.55	$49.58	$49.16	335
2021-10-25	$49.59	$49.59	$49.59	$49.59	$49.16	32
2021-10-22	$49.57	$49.60	$49.57	$49.59	$49.16	1,746
2021-10-21	$49.59	$49.59	$49.58	$49.58	$49.15	423
2021-10-20	$49.67	$49.67	$49.67	$49.67	$49.24	48
2021-10-19	$49.70	$49.70	$49.67	$49.67	$49.25	685
2021-10-18	$49.70	$49.70	$49.70	$49.70	$49.27	54
2021-10-15	$49.67	$49.68	$49.67	$49.68	$49.25	783
2021-10-14	$49.65	$49.70	$49.65	$49.70	$49.27	219
2021-10-13	$49.69	$49.69	$49.68	$49.68	$49.25	547
2021-10-12	$49.67	$49.67	$49.67	$49.67	$49.25	117
2021-10-11	$49.60	$49.60	$49.60	$49.60	$49.17	41
2021-10-08	$49.65	$49.65	$49.65	$49.65	$49.22	40
2021-10-07	$49.68	$49.68	$49.68	$49.68	$49.25	111
2021-10-06	$49.72	$49.72	$49.72	$49.72	$49.29	62
2021-10-05	$49.75	$49.75	$49.73	$49.73	$49.30	1,085
2021-10-04	$49.76	$49.76	$49.75	$49.75	$49.32	524
2021-10-01	$49.77	$49.77	$49.77	$49.77	$49.35	73
2021-09-30	$49.78	$49.78	$49.78	$49.78	$49.33	611
2021-09-29	$49.77	$49.77	$49.77	$49.77	$49.32	141
2021-09-28	$49.80	$49.81	$49.80	$49.81	$49.36	807
2021-09-27	$49.94	$49.95	$49.92	$49.92	$49.47	5,463
2021-09-24	$50.02	$50.02	$50.01	$50.01	$49.56	2,552
2021-09-23	$50.07	$50.07	$50.05	$50.05	$49.60	2,285
2021-09-22	$50.14	$50.14	$50.11	$50.11	$49.66	1,197
2021-09-21	$50.13	$50.13	$50.13	$50.13	$49.68	317
2021-09-20	$50.25	$50.25	$50.16	$50.17	$49.72	29,070
2021-09-17	$50.08	$50.08	$50.08	$50.08	$49.63	7,623
2021-09-16	$50.09	$50.10	$50.08	$50.09	$49.64	10,843
2021-09-15	$50.07	$50.07	$50.05	$50.07	$49.62	12,496
2021-09-14	$50.06	$50.06	$50.06	$50.06	$49.61	917
2021-09-13	$50.05	$50.08	$50.01	$50.05	$49.60	93,843
2021-09-10	$50.01	$50.01	$49.96	$50.01	$49.56	33,185

VanEck HIP Sustainable Muni ETF (SMI) News Headlines

Recent VanEck HIP Sustainable Muni ETF (SMI) News

Similar Companies to VanEck HIP Sustainable Muni ETF (SMI) in the Other Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
iPic Entertainment Inc - Class A	IPIC	Other	Other	250
ATC Technology CORP	ATAC	Other	Other	0
Blacksands Petroleum Inc	BSPE	Other	Other	0
Capital Art Inc	CAPA	Other	Other	0
LeaderShares Activist Leaders ETF	ACTV	Other	Other	0
VanEck HIP Sustainable Muni ETF	SMI	Other	Other	0

VanEck HIP Sustainable Muni ETF (SMI) Exchange: BATS